Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	39.96	39.96	38.73	39.11	1,951,393	-0.67(-1.68%)
May 29, 2008	38.78	39.85	38.59	39.78	336,151	+0.92(+2.37%)
May 28, 2008	38.23	39.00	38.06	38.86	214,293	+0.73(+1.91%)
May 27, 2008	37.78	38.58	37.38	38.13	282,594	+0.35(+0.93%)
May 26, 2008	37.17	38.61	37.13	37.78	540,938	+0.00(+0.00%)
May 23, 2008	37.17	38.61	37.13	37.78	540,938	+2.09(+5.86%)
May 22, 2008	34.81	35.84	34.81	35.69	148,682	+0.90(+2.59%)
May 21, 2008	35.25	35.50	34.32	34.79	147,480	-0.26(-0.74%)
May 20, 2008	34.35	35.34	34.24	35.05	110,311	+0.65(+1.89%)
May 19, 2008	35.13	35.50	34.33	34.40	285,937	-0.60(-1.71%)
May 16, 2008	36.07	36.07	34.65	35.00	228,346	-0.93(-2.59%)
May 15, 2008	35.93	36.00	35.48	35.93	67,007	-0.07(-0.19%)
May 14, 2008	36.25	36.50	35.69	36.00	86,644	-0.29(-0.80%)
May 13, 2008	36.51	36.53	35.45	36.29	76,892	-0.18(-0.49%)
May 12, 2008	35.57	36.48	35.05	36.47	92,195	+0.90(+2.53%)
May 09, 2008	35.50	36.00	35.17	35.57	81,217	-0.18(-0.50%)
May 08, 2008	35.67	36.00	35.27	35.75	98,467	+0.22(+0.62%)
May 07, 2008	36.04	36.61	35.25	35.53	147,830	-1.33(-3.61%)
May 06, 2008	36.57	37.17	36.12	36.86	115,898	+0.00(+0.00%)
May 05, 2008	36.98	37.18	36.46	36.86	125,597	+0.17(+0.46%)
May 02, 2008	38.36	38.42	36.07	36.69	246,640	-1.29(-3.40%)
May 01, 2008	37.19	38.26	37.14	37.98	200,677	+0.84(+2.26%)
Apr 30, 2008	37.17	37.64	36.80	37.14	335,233	+0.01(+0.03%)
Apr 29, 2008	37.30	37.90	36.90	37.13	143,255	-0.28(-0.75%)
Apr 28, 2008	38.16	38.16	36.90	37.41	270,832	-0.64(-1.68%)
Apr 25, 2008	36.83	38.36	36.77	38.05	375,560	+1.31(+3.57%)
Apr 24, 2008	36.39	36.79	34.60	36.74	520,729	-2.06(-5.31%)
Apr 23, 2008	35.57	38.92	35.00	38.80	582,277	+3.39(+9.57%)
Apr 22, 2008	39.74	39.74	33.76	35.41	742,647	-4.29(-10.81%)
Apr 21, 2008	39.96	40.40	39.62	39.70	139,155	-0.16(-0.40%)
Apr 18, 2008	39.97	41.01	39.79	39.86	293,934	+0.49(+1.24%)
Apr 17, 2008	39.52	39.80	39.17	39.37	194,961	-0.10(-0.25%)
Apr 16, 2008	39.42	39.72	39.27	39.47	376,956	+0.51(+1.31%)
Apr 15, 2008	38.26	39.09	38.26	38.96	295,445	+0.88(+2.31%)
Apr 14, 2008	37.79	38.66	37.69	38.08	425,089	+0.51(+1.36%)
Apr 11, 2008	37.61	38.27	37.29	37.57	245,656	-0.56(-1.47%)
Apr 10, 2008	38.05	38.50	37.57	38.13	262,251	-0.01(-0.03%)
Apr 09, 2008	38.67	39.00	37.84	38.14	184,760	-0.47(-1.22%)
Apr 08, 2008	38.80	39.17	38.38	38.61	158,533	-0.32(-0.82%)
Apr 07, 2008	38.96	39.40	38.26	38.93	369,752	+0.46(+1.20%)
Apr 04, 2008	39.17	39.54	37.46	38.47	551,933	-0.71(-1.81%)
Apr 03, 2008	38.19	39.91	37.90	39.18	328,153	+0.72(+1.87%)
Apr 02, 2008	38.63	39.31	38.10	38.46	371,665	+0.16(+0.42%)
Apr 01, 2008	38.29	38.96	37.76	38.30	584,741	+0.32(+0.84%)
Mar 31, 2008	36.48	38.56	36.17	37.98	525,172	+2.28(+6.39%)
Mar 28, 2008	36.50	36.76	35.51	35.70	224,879	-0.67(-1.84%)
Mar 27, 2008	37.80	37.84	35.95	36.37	325,516	-1.37(-3.63%)
Mar 26, 2008	36.75	37.83	36.60	37.74	212,921	+0.66(+1.78%)
Mar 25, 2008	36.04	37.27	35.83	37.08	197,222	+0.64(+1.76%)
Mar 24, 2008	35.76	36.61	35.38	36.44	220,001	+1.30(+3.70%)
Mar 21, 2008	35.36	35.63	34.51	35.14	449,423	+0.00(+0.00%)
Mar 20, 2008	35.36	35.63	34.51	35.14	449,423	+0.14(+0.40%)
Mar 19, 2008	36.78	36.98	35.00	35.00	245,190	-1.78(-4.84%)
Mar 18, 2008	36.00	36.85	35.21	36.78	195,148	+1.64(+4.67%)
Mar 17, 2008	33.98	35.84	33.90	35.14	144,136	+0.46(+1.33%)
Mar 14, 2008	35.70	35.94	34.21	34.68	249,343	-0.94(-2.64%)
Mar 13, 2008	34.58	35.69	34.21	35.62	201,314	+0.86(+2.47%)
Mar 12, 2008	34.67	35.40	34.29	34.76	281,794	+0.14(+0.40%)
Mar 11, 2008	33.95	34.69	33.16	34.62	201,790	+1.47(+4.43%)
Mar 10, 2008	33.74	34.00	32.91	33.15	246,264	-0.54(-1.60%)
Mar 07, 2008	33.48	34.38	33.26	33.69	99,946	-0.16(-0.47%)
Mar 06, 2008	33.98	34.85	33.76	33.85	186,207	-0.16(-0.47%)
Mar 05, 2008	34.00	34.44	33.59	34.01	265,677	+0.01(+0.03%)
Mar 04, 2008	32.59	34.00	32.59	34.00	249,474	+1.00(+3.03%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.